{"t":"IREN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2021-11-17",28.0,28.25,21.46,24.45,5815300.0],["2021-11-18",24.31,25.06,21.68,23.4,1145900.0],["2021-11-19",23.77,25.13,23.05,24.8,986400.0],["2021-11-22",25.0,25.21,22.085,22.64,1123600.0],["2021-11-23",22.5,24.0,20.88,21.0,474900.0],["2021-11-24",21.0,21.05,18.83,20.07,442200.0],["2021-11-26",19.45,20.92,18.83,18.99,216600.0],["2021-11-29",19.2,19.916,18.913,19.06,295300.0],["2021-11-30",19.16,19.308,17.13,18.15,640600.0],["2021-12-01",17.85,19.3,17.85,18.47,338600.0],["2021-12-02",18.24,19.0,16.938,17.26,179300.0],["2021-12-03",17.13,17.5,15.06,15.43,459700.0],["2021-12-06",15.2,16.04,14.28,15.36,376400.0],["2021-12-07",15.82,16.73,15.67,16.18,373300.0],["2021-12-08",16.69,16.87,14.82,15.52,305500.0],["2021-12-09",15.61,16.0,13.9,14.86,391700.0],["2021-12-10",14.75,15.2,13.12,14.4,600900.0],["2021-12-13",14.52,14.52,13.5,13.52,605300.0],["2021-12-14",13.5,13.54,12.5,12.99,338700.0],["2021-12-15",12.6,13.85,12.6,13.78,333600.0],["2021-12-16",13.94,14.19,13.26,14.02,184000.0],["2021-12-17",13.78,17.7,12.61,17.7,1360400.0],["2021-12-20",16.0,17.85,15.5,17.31,555000.0],["2021-12-21",17.2,18.1,16.78,17.97,276800.0],["2021-12-22",18.0,18.5,16.75,16.96,175600.0],["2021-12-23",16.75,17.33,16.11,17.16,243800.0],["2021-12-27",17.2,17.51,15.55,15.84,149500.0],["2021-12-28",15.84,17.09,15.69,16.79,226900.0],["2021-12-29",16.93,17.13,16.1,16.67,226500.0],["2021-12-30",16.75,17.37,16.68,16.87,198400.0],["2021-12-31",17.0,17.34,16.08,16.17,167100.0],["2022-01-03",16.25,16.51,15.16,15.23,156900.0],["2022-01-04",15.23,15.35,13.44,13.46,161100.0],["2022-01-05",13.9,13.9,12.99,12.99,149700.0],["2022-01-06",13.0,13.46,12.0,12.51,165500.0],["2022-01-07",12.57,12.87,11.725,11.99,217600.0],["2022-01-10",11.98,12.18,11.04,11.16,347800.0],["2022-01-11",11.25,12.65,11.15,12.33,231100.0],["2022-01-12",12.61,12.948,12.0,12.41,108700.0],["2022-01-13",12.58,12.88,12.0,12.07,75200.0],["2022-01-14",12.28,12.49,11.78,12.34,96000.0],["2022-01-18",12.55,12.937,11.03,11.24,167000.0],["2022-01-19",11.276,11.89,11.24,11.56,76000.0],["2022-01-20",11.76,12.1,11.34,11.4,66900.0],["2022-01-21",11.33,11.69,9.18,9.58,394200.0],["2022-01-24",9.28,9.54,8.551,9.31,310900.0],["2022-01-25",9.26,9.705,9.055,9.55,175900.0],["2022-01-26",10.0,11.49,9.9,10.75,253000.0],["2022-01-27",11.335,11.607,10.01,10.15,140700.0],["2022-01-28",10.24,11.175,9.71,11.0,223400.0],["2022-01-31",11.55,13.2,11.52,13.17,327500.0],["2022-02-01",13.49,14.31,13.2,13.83,140900.0],["2022-02-02",13.99,14.19,12.24,12.49,106700.0],["2022-02-03",12.15,13.23,12.0,12.5,82100.0],["2022-02-04",12.57,13.45,12.09,13.15,85700.0],["2022-02-07",13.79,15.484,13.5,15.36,198400.0],["2022-02-08",15.56,15.56,14.08,14.36,123200.0],["2022-02-09",14.81,14.82,13.92,14.28,143800.0],["2022-02-10",13.84,15.49,13.84,14.74,125500.0],["2022-02-11",14.31,15.605,14.31,14.78,103200.0],["2022-02-14",15.15,15.24,13.525,14.1,152000.0],["2022-02-15",14.99,15.18,14.03,14.52,105300.0],["2022-02-16",14.54,15.23,13.97,14.78,125900.0],["2022-02-17",14.65,15.06,13.5,13.59,93400.0],["2022-02-18",13.62,14.449,13.45,13.54,113800.0],["2022-02-22",13.38,14.55,12.74,14.16,136000.0],["2022-02-23",14.17,14.898,13.2,13.39,116000.0],["2022-02-24",12.61,13.93,12.58,13.86,94900.0],["2022-02-25",14.06,14.69,14.0,14.47,112300.0],["2022-02-28",14.7,15.478,14.53,14.97,203700.0],["2022-03-01",15.62,15.65,14.49,15.11,103500.0],["2022-03-02",15.31,15.62,14.725,15.41,64600.0],["2022-03-03",15.47,15.59,14.26,14.72,56500.0],["2022-03-04",14.45,14.85,13.67,14.42,54800.0],["2022-03-07",14.21,14.49,13.561,14.48,143200.0],["2022-03-08",14.71,15.21,13.83,14.99,56600.0],["2022-03-09",15.38,16.43,15.0,16.43,110300.0],["2022-03-10",16.35,17.88,16.01,17.78,140700.0],["2022-03-11",17.75,17.97,16.55,17.33,85100.0],["2022-03-14",17.3,17.3,15.04,15.34,136800.0],["2022-03-15",15.18,15.47,14.09,14.09,93300.0],["2022-03-16",14.79,15.29,14.11,14.64,86600.0],["2022-03-17",14.44,15.16,14.3,14.46,70300.0],["2022-03-18",14.46,15.16,13.17,13.17,387600.0],["2022-03-21",13.8,14.49,12.97,13.07,208600.0],["2022-03-22",13.57,14.3,13.5,14.17,168400.0],["2022-03-23",14.36,15.04,13.771,14.43,131400.0],["2022-03-24",14.25,14.25,13.02,13.82,266400.0],["2022-03-25",14.01,14.85,13.815,14.39,124900.0],["2022-03-28",14.65,15.26,13.34,13.86,298300.0],["2022-03-29",13.93,15.62,13.91,15.61,265200.0],["2022-03-30",15.75,15.94,15.15,15.9,183900.0],["2022-03-31",15.8,16.04,15.294,15.67,68300.0],["2022-04-01",15.76,15.88,15.55,15.8,40800.0],["2022-04-04",15.88,16.09,15.58,15.66,56000.0],["2022-04-05",15.83,15.83,14.755,15.19,69600.0],["2022-04-06",15.32,15.32,14.02,14.28,79200.0],["2022-04-07",14.31,14.62,13.66,14.01,58400.0],["2022-04-08",14.2,14.2,13.52,13.67,39200.0],["2022-04-11",13.66,13.81,12.91,13.06,60700.0],["2022-04-12",13.31,13.664,12.72,12.84,57800.0],["2022-04-13",12.92,13.28,12.694,13.15,56500.0],["2022-04-14",13.15,13.45,12.265,12.34,80500.0],["2022-04-18",12.36,12.85,11.18,11.18,161100.0],["2022-04-19",11.26,11.31,10.69,11.2,223200.0],["2022-04-20",11.25,11.35,10.85,11.11,88900.0],["2022-04-21",11.12,11.2,10.5,10.57,87600.0],["2022-04-22",10.45,10.99,10.45,10.67,59500.0],["2022-04-25",10.66,11.33,10.55,11.25,84900.0],["2022-04-26",11.13,11.13,10.07,10.09,75500.0],["2022-04-27",10.31,10.441,9.76,10.0,63400.0],["2022-04-28",10.17,10.2,9.51,9.85,69200.0],["2022-04-29",9.85,9.99,8.61,8.69,120200.0],["2022-05-02",8.86,9.01,8.61,8.99,100700.0],["2022-05-03",8.88,9.84,8.88,9.5,73000.0],["2022-05-04",9.48,10.17,9.296,10.13,119100.0],["2022-05-05",10.03,10.25,9.57,9.81,158300.0],["2022-05-06",9.81,9.81,9.07,9.49,27700.0],["2022-05-09",9.17,9.265,8.441,8.52,59600.0],["2022-05-10",8.72,9.0,7.55,7.68,130000.0],["2022-05-11",7.5,7.565,6.8,6.89,125400.0],["2022-05-12",6.89,6.96,5.54,6.6,609500.0],["2022-05-13",7.5,7.99,6.95,7.71,198100.0],["2022-05-16",5.6,5.9,4.56,4.9,2260600.0],["2022-05-17",5.11,6.24,5.02,5.92,1415300.0],["2022-05-18",5.92,5.92,5.31,5.6,344100.0],["2022-05-19",5.52,6.771,5.37,6.74,349600.0],["2022-05-20",6.53,6.88,5.952,6.25,284600.0],["2022-05-23",6.19,6.5,5.74,5.74,210400.0],["2022-05-24",5.55,5.6,5.0,5.07,354300.0],["2022-05-25",5.0,5.38,5.0,5.32,303800.0],["2022-05-26",5.19,5.86,5.08,5.7,277500.0],["2022-05-27",5.75,6.0,5.48,5.77,163400.0],["2022-05-31",5.9,6.48,5.69,5.94,245600.0],["2022-06-01",5.99,6.19,5.62,5.73,106900.0],["2022-06-02",5.7,6.05,5.59,5.96,94700.0],["2022-06-03",5.75,5.99,5.335,5.4,120200.0],["2022-06-06",5.59,5.66,5.471,5.51,86900.0],["2022-06-07",5.4,5.4,5.11,5.25,151900.0],["2022-06-08",5.3,5.34,5.02,5.33,143300.0],["2022-06-09",5.21,5.23,4.9,4.91,197500.0],["2022-06-10",4.86,5.005,4.71,4.82,165900.0],["2022-06-13",4.69,4.74,4.0,4.06,282900.0],["2022-06-14",4.1,4.26,3.6,3.87,412100.0],["2022-06-15",3.95,4.0,3.43,3.88,482800.0],["2022-06-16",3.64,3.85,3.53,3.82,259000.0],["2022-06-17",3.75,3.889,3.59,3.74,341900.0],["2022-06-21",3.58,3.9,3.47,3.54,342000.0],["2022-06-22",3.28,3.57,3.205,3.26,474000.0],["2022-06-23",3.21,3.26,2.89,3.09,571400.0],["2022-06-24",3.11,3.5,3.02,3.05,543600.0],["2022-06-27",3.1,3.649,3.05,3.42,625000.0],["2022-06-28",3.42,3.59,3.03,3.1,285200.0],["2022-06-29",3.1,3.2,3.03,3.2,273100.0],["2022-06-30",3.12,3.41,3.0,3.35,287300.0],["2022-07-01",3.33,3.605,3.33,3.6,175400.0],["2022-07-05",3.55,3.55,3.24,3.39,205000.0],["2022-07-06",3.45,3.57,3.1,3.3,205400.0],["2022-07-07",3.3,3.75,3.24,3.64,258200.0],["2022-07-08",3.64,3.85,3.53,3.82,257500.0],["2022-07-11",3.85,3.86,3.49,3.49,132800.0],["2022-07-12",3.51,3.62,3.23,3.23,138100.0],["2022-07-13",3.14,3.37,3.11,3.25,112300.0],["2022-07-14",3.21,3.27,3.1,3.13,152500.0],["2022-07-15",3.21,3.28,3.06,3.25,419800.0],["2022-07-18",3.34,3.42,3.1,3.16,542100.0],["2022-07-19",3.25,3.5,3.25,3.49,383000.0],["2022-07-20",3.58,4.06,3.58,4.01,473100.0],["2022-07-21",3.98,4.68,3.73,4.12,486300.0],["2022-07-22",4.14,4.159,3.69,3.77,237600.0],["2022-07-25",3.89,3.989,3.5,3.57,252700.0],["2022-07-26",3.49,3.58,3.21,3.52,249800.0],["2022-07-27",3.61,3.98,3.54,3.96,217900.0],["2022-07-28",4.02,4.18,3.77,3.97,236900.0],["2022-07-29",3.8,4.16,3.78,3.97,195800.0],["2022-08-01",3.87,4.11,3.84,4.04,108900.0],["2022-08-02",4.0,4.19,3.92,4.01,142300.0],["2022-08-03",4.19,4.81,4.1,4.8,205500.0],["2022-08-04",4.81,4.82,4.35,4.43,188800.0],["2022-08-05",4.37,4.75,4.21,4.74,116600.0],["2022-08-08",4.77,5.49,4.77,5.43,292100.0],["2022-08-09",5.4,5.4,4.85,5.35,186900.0],["2022-08-10",5.65,5.88,5.38,5.81,299600.0],["2022-08-11",5.9,6.94,5.9,6.22,544300.0],["2022-08-12",6.18,6.3,5.05,5.95,633500.0],["2022-08-15",5.88,6.25,5.81,5.86,286700.0],["2022-08-16",5.86,6.08,5.61,5.8,295500.0],["2022-08-17",5.66,5.71,5.31,5.32,229100.0],["2022-08-18",5.51,5.81,5.5,5.73,183400.0],["2022-08-19",5.48,5.48,4.88,5.05,210700.0],["2022-08-22",4.9,5.115,4.75,5.11,324900.0],["2022-08-23",5.15,5.31,5.06,5.27,116400.0],["2022-08-24",5.22,5.327,5.03,5.09,78600.0],["2022-08-25",5.15,5.26,4.82,5.0,248600.0],["2022-08-26",5.0,5.153,4.72,4.83,205500.0],["2022-08-29",4.58,4.712,4.45,4.64,311700.0],["2022-08-30",4.88,5.12,4.71,4.73,303700.0],["2022-08-31",4.87,4.919,4.02,4.06,410300.0],["2022-09-01",4.02,4.25,3.9,4.01,397800.0],["2022-09-02",3.98,4.34,3.91,4.08,189100.0],["2022-09-06",4.2,4.2,3.91,4.09,153500.0],["2022-09-07",4.02,4.34,3.8,4.3,283600.0],["2022-09-08",4.3,4.375,3.96,4.17,258400.0],["2022-09-09",4.24,4.67,4.24,4.61,247700.0],["2022-09-12",4.83,4.859,4.34,4.67,131900.0],["2022-09-13",4.45,4.57,4.14,4.26,139800.0],["2022-09-14",4.6,5.16,4.35,4.48,510700.0],["2022-09-15",4.33,4.53,4.03,4.49,249800.0],["2022-09-16",4.35,5.16,4.26,5.06,646200.0],["2022-09-19",4.61,4.7,4.215,4.33,331400.0],["2022-09-20",4.27,4.29,4.01,4.06,163100.0],["2022-09-21",4.07,4.38,4.0,4.0,224500.0],["2022-09-22",4.0,4.12,3.861,4.04,126800.0],["2022-09-23",3.8,3.814,3.41,3.67,248500.0],["2022-09-26",3.67,3.77,3.38,3.5,145400.0],["2022-09-27",3.61,3.713,3.5,3.68,172200.0],["2022-09-28",3.52,3.86,3.37,3.77,206900.0],["2022-09-29",3.74,3.84,3.58,3.78,81800.0],["2022-09-30",3.81,4.19,3.62,4.13,224700.0],["2022-10-03",4.11,4.16,3.81,4.05,95700.0],["2022-10-04",4.2,4.456,4.14,4.37,145800.0],["2022-10-05",4.37,4.52,4.15,4.49,106400.0],["2022-10-06",4.43,4.53,4.272,4.4,39700.0],["2022-10-07",4.26,4.26,3.7,3.71,290700.0],["2022-10-10",3.7,3.88,3.515,3.57,121300.0],["2022-10-11",3.55,3.627,3.37,3.41,110400.0],["2022-10-12",3.45,3.53,3.35,3.52,50100.0],["2022-10-13",3.35,3.69,3.31,3.65,88200.0],["2022-10-14",3.75,3.75,3.39,3.4,66200.0],["2022-10-17",3.54,3.73,3.51,3.58,150700.0],["2022-10-18",3.65,3.709,3.36,3.44,155700.0],["2022-10-19",3.36,3.44,3.21,3.29,82000.0],["2022-10-20",3.29,3.38,3.03,3.09,211000.0],["2022-10-21",3.09,3.13,2.85,3.02,263900.0],["2022-10-24",3.03,3.03,2.8,2.91,239100.0],["2022-10-25",2.99,3.64,2.92,3.39,480200.0],["2022-10-26",3.55,3.75,3.35,3.605,247500.0],["2022-10-27",3.61,3.619,3.26,3.38,182300.0],["2022-10-28",3.34,3.53,3.33,3.47,119200.0],["2022-10-31",3.38,3.47,3.2,3.385,220700.0],["2022-11-01",3.47,3.55,3.33,3.39,89400.0],["2022-11-02",3.09,3.19,2.88,2.88,646900.0],["2022-11-03",2.91,2.92,2.48,2.565,788600.0],["2022-11-04",2.7,2.88,2.63,2.79,535700.0],["2022-11-07",2.8,2.9,2.66,2.79,348800.0],["2022-11-08",2.63,2.81,2.38,2.49,390300.0],["2022-11-09",2.36,2.432,2.11,2.16,487600.0],["2022-11-10",2.24,2.39,2.2,2.39,449200.0],["2022-11-11",2.32,2.99,2.26,2.97,1323000.0],["2022-11-14",2.77,2.87,2.475,2.52,499300.0],["2022-11-15",2.73,2.73,2.4,2.41,203000.0],["2022-11-16",2.39,2.43,2.16,2.2,276500.0],["2022-11-17",2.2,2.2,1.93,1.94,586400.0],["2022-11-18",2.0,2.01,1.85,1.89,181100.0],["2022-11-21",1.82,1.84,1.52,1.55,581500.0],["2022-11-22",1.54,1.55,1.4,1.53,491200.0],["2022-11-23",1.53,1.79,1.5,1.68,329000.0],["2022-11-25",1.64,1.75,1.64,1.665,105500.0],["2022-11-28",1.68,1.7,1.47,1.53,223900.0],["2022-11-29",1.55,1.62,1.45,1.47,220300.0],["2022-11-30",1.52,1.527,1.39,1.49,289800.0],["2022-12-01",1.48,1.622,1.48,1.57,316200.0],["2022-12-02",1.53,1.66,1.53,1.6,163500.0],["2022-12-05",1.65,1.71,1.6,1.61,197800.0],["2022-12-06",1.59,1.64,1.5,1.51,172500.0],["2022-12-07",1.5,1.5,1.37,1.41,329700.0],["2022-12-08",1.38,1.47,1.32,1.37,230200.0],["2022-12-09",1.36,1.45,1.34,1.4,146000.0],["2022-12-12",1.4,1.44,1.34,1.41,304900.0],["2022-12-13",1.41,1.55,1.31,1.35,478700.0],["2022-12-14",1.35,1.4,1.35,1.39,369700.0],["2022-12-15",1.35,1.39,1.29,1.32,229800.0],["2022-12-16",1.3,1.45,1.28,1.38,931100.0],["2022-12-19",1.37,1.4,1.25,1.33,178400.0],["2022-12-20",1.35,1.4,1.33,1.4,128700.0],["2022-12-21",1.4,1.42,1.291,1.34,184400.0],["2022-12-22",1.3,1.32,1.13,1.13,355600.0],["2022-12-23",1.2,1.24,1.13,1.19,258900.0],["2022-12-27",1.2,1.225,1.12,1.17,251700.0],["2022-12-28",1.14,1.18,1.02,1.06,293300.0],["2022-12-29",1.06,1.12,1.04,1.1,205300.0],["2022-12-30",1.05,1.313,1.05,1.25,322600.0],["2023-01-03",1.31,1.32,1.15,1.19,150900.0],["2023-01-04",1.19,1.28,1.15,1.28,95900.0],["2023-01-05",1.27,1.32,1.21,1.32,124000.0],["2023-01-06",1.3,1.34,1.23,1.28,140800.0],["2023-01-09",1.29,1.348,1.25,1.32,503300.0],["2023-01-10",1.34,1.714,1.33,1.63,556100.0],["2023-01-11",1.66,1.688,1.44,1.53,403700.0],["2023-01-12",1.51,1.75,1.36,1.67,460900.0],["2023-01-13",1.67,1.83,1.63,1.83,314500.0],["2023-01-17",1.98,1.98,1.78,1.95,856200.0],["2023-01-18",1.95,2.0,1.76,1.92,554600.0],["2023-01-19",1.91,1.91,1.77,1.87,100100.0],["2023-01-20",1.89,2.0,1.88,1.98,342500.0],["2023-01-23",2.0,2.17,2.0,2.17,318400.0],["2023-01-24",2.2,2.265,2.062,2.19,291100.0],["2023-01-25",2.15,2.16,1.97,2.16,193300.0],["2023-01-26",2.19,2.195,2.08,2.18,118500.0],["2023-01-27",2.11,2.15,1.96,2.085,366500.0],["2023-01-30",2.07,2.14,2.0,2.09,195300.0],["2023-01-31",2.08,2.17,2.025,2.14,123800.0],["2023-02-01",2.15,2.18,2.071,2.14,284000.0],["2023-02-02",2.19,2.49,2.12,2.43,464600.0],["2023-02-03",2.38,2.38,2.18,2.245,205400.0],["2023-02-06",2.2,2.29,2.07,2.215,128300.0],["2023-02-07",2.22,2.249,2.0,2.14,217100.0],["2023-02-08",2.14,2.28,2.06,2.075,170200.0],["2023-02-09",2.16,2.21,1.84,1.86,243100.0],["2023-02-10",1.85,1.94,1.73,1.76,192400.0],["2023-02-13",1.846,2.21,1.8,2.13,695600.0],["2023-02-14",2.12,3.04,2.072,2.56,8101200.0],["2023-02-15",2.51,4.4,2.5,4.275,6288200.0],["2023-02-16",3.67,5.29,3.63,4.15,6506900.0],["2023-02-17",4.06,4.27,3.72,3.75,1381300.0],["2023-02-21",3.53,3.89,3.31,3.31,526700.0],["2023-02-22",3.31,3.35,3.02,3.25,568600.0],["2023-02-23",3.2,3.2,2.93,3.01,508100.0],["2023-02-24",2.9,3.059,2.7,2.82,553700.0],["2023-02-27",2.92,3.06,2.67,2.74,410400.0],["2023-02-28",2.71,3.15,2.58,2.77,1271900.0],["2023-03-01",2.8,2.989,2.59,2.74,753100.0],["2023-03-02",2.67,2.742,2.47,2.5,504300.0],["2023-03-03",2.49,2.74,2.49,2.615,528600.0],["2023-03-06",2.61,2.82,2.5,2.64,646700.0],["2023-03-07",2.7,2.91,2.61,2.75,701700.0],["2023-03-08",2.71,2.71,2.48,2.54,650600.0],["2023-03-09",2.56,2.64,2.375,2.39,522100.0],["2023-03-10",2.34,2.59,2.21,2.57,464600.0],["2023-03-13",2.68,3.25,2.5,2.64,2720600.0],["2023-03-14",2.8,2.99,2.56,2.68,1564500.0],["2023-03-15",2.65,2.77,2.55,2.72,379900.0],["2023-03-16",2.68,3.03,2.68,2.98,546800.0],["2023-03-17",3.2,3.25,2.92,2.98,1561900.0],["2023-03-20",3.21,3.21,2.84,3.02,717200.0],["2023-03-21",3.07,3.36,2.97,3.32,894100.0],["2023-03-22",3.33,3.5,2.86,2.94,1155600.0],["2023-03-23",3.01,3.31,3.01,3.2,632500.0],["2023-03-24",3.2,3.28,2.881,2.93,557100.0],["2023-03-27",2.96,3.07,2.69,2.72,375600.0],["2023-03-28",2.72,2.81,2.61,2.77,254400.0],["2023-03-29",2.81,3.02,2.81,3.0,340900.0],["2023-03-30",3.05,3.13,2.9,2.98,249400.0],["2023-03-31",2.96,3.15,2.952,3.06,534600.0],["2023-04-03",3.07,3.118,2.87,2.98,297800.0],["2023-04-04",3.04,3.08,2.79,2.91,515600.0],["2023-04-05",2.92,2.95,2.73,2.79,453700.0],["2023-04-06",2.91,3.055,2.7,2.99,476700.0],["2023-04-10",2.94,3.36,2.861,3.35,609800.0],["2023-04-11",3.5,4.06,3.42,3.9,2498000.0],["2023-04-12",3.98,4.01,3.55,3.65,793800.0],["2023-04-13",3.7,4.34,3.66,4.2,1479500.0],["2023-04-14",4.52,5.07,4.321,4.52,2497500.0],["2023-04-17",4.22,4.4,3.8,4.32,1082700.0],["2023-04-18",4.71,4.83,4.5,4.63,1305100.0],["2023-04-19",4.44,4.45,4.1,4.3,862400.0],["2023-04-20",4.15,4.36,3.97,3.98,1400300.0],["2023-04-21",4.005,4.265,3.91,3.97,867800.0],["2023-04-24",4.0,4.18,3.93,4.09,381200.0],["2023-04-25",4.12,4.24,3.9,3.98,592400.0],["2023-04-26",4.23,4.549,4.064,4.23,1288700.0],["2023-04-27",4.3,4.3,3.93,4.23,825000.0],["2023-04-28",4.17,4.19,3.95,4.0,635100.0],["2023-05-01",4.03,4.034,3.63,3.67,586000.0],["2023-05-02",3.64,3.95,3.45,3.9,878300.0],["2023-05-03",3.71,3.81,3.52,3.64,885000.0],["2023-05-04",3.64,3.75,3.55,3.57,419900.0],["2023-05-05",3.74,3.75,3.22,3.73,1635100.0],["2023-05-08",3.68,3.75,3.26,3.28,905600.0],["2023-05-09",3.37,3.89,3.34,3.8,708900.0],["2023-05-10",3.89,4.2,3.72,3.9,862200.0],["2023-05-11",3.8,3.86,3.45,3.48,930200.0],["2023-05-12",3.65,3.799,3.44,3.69,919900.0],["2023-05-15",3.73,3.97,3.57,3.96,782200.0],["2023-05-16",3.87,3.95,3.812,3.92,454800.0],["2023-05-17",3.8,4.12,3.8,4.0,974300.0],["2023-05-18",3.9,4.17,3.85,3.93,855100.0],["2023-05-19",3.95,4.0,3.812,3.95,488300.0],["2023-05-22",3.93,4.04,3.8,4.04,603500.0],["2023-05-23",4.07,4.29,3.72,3.76,1048000.0],["2023-05-24",3.67,3.75,3.48,3.72,890700.0],["2023-05-25",3.66,3.72,3.391,3.49,579800.0],["2023-05-26",3.5,3.67,3.45,3.47,533800.0],["2023-05-30",3.6,3.85,3.58,3.69,647900.0],["2023-05-31",3.56,3.6,3.42,3.57,559500.0],["2023-06-01",3.58,3.65,3.46,3.58,418700.0],["2023-06-02",3.58,3.649,3.41,3.5,746200.0],["2023-06-05",3.49,3.516,3.119,3.16,919400.0],["2023-06-06",3.08,3.43,2.85,3.42,1063300.0],["2023-06-07",3.42,3.5,3.23,3.4,1049500.0],["2023-06-08",3.37,3.66,3.346,3.57,799900.0],["2023-06-09",3.58,3.65,3.44,3.64,632500.0],["2023-06-12",3.55,3.74,3.419,3.74,564000.0],["2023-06-13",3.75,3.81,3.31,3.58,2190700.0],["2023-06-14",3.57,3.638,3.44,3.48,561500.0],["2023-06-15",3.32,3.34,3.1,3.3,1759900.0],["2023-06-16",3.3,3.545,3.25,3.42,1118300.0],["2023-06-20",3.53,4.21,3.43,4.14,2600700.0],["2023-06-21",4.3,4.42,4.01,4.08,3390100.0],["2023-06-22",4.08,4.65,4.01,4.57,2330200.0],["2023-06-23",4.65,4.9,4.5,4.6,2174100.0],["2023-06-26",4.55,4.67,4.12,4.2,1574000.0],["2023-06-27",4.28,4.573,4.13,4.48,1631800.0],["2023-06-28",4.4,4.55,4.23,4.38,976500.0],["2023-06-29",4.49,4.765,4.46,4.76,1231600.0],["2023-06-30",4.96,5.0,4.39,4.66,2236000.0],["2023-07-03",4.75,5.75,4.73,5.66,2251700.0],["2023-07-05",5.47,6.13,5.35,5.86,2182200.0],["2023-07-06",5.89,6.2,5.55,6.09,1692400.0],["2023-07-07",5.81,7.08,5.81,6.67,3488300.0],["2023-07-10",6.6,7.19,6.12,7.05,2989400.0],["2023-07-11",7.26,7.26,6.65,6.75,1446800.0],["2023-07-12",6.99,7.19,6.68,6.96,1766300.0],["2023-07-13",6.96,8.05,6.89,7.75,2087400.0],["2023-07-14",7.75,7.84,6.95,7.14,1406400.0],["2023-07-17",7.18,7.647,6.81,7.03,1106300.0],["2023-07-18",6.89,7.04,6.49,6.72,1304800.0],["2023-07-19",6.79,8.06,6.75,7.5,2445100.0],["2023-07-20",7.369,7.8,6.68,6.74,2217300.0],["2023-07-21",7.0,7.14,6.51,6.76,1035600.0],["2023-07-24",6.47,6.855,6.31,6.69,1097200.0],["2023-07-25",6.69,6.98,6.49,6.59,645800.0],["2023-07-26",6.55,6.9,6.471,6.76,508200.0],["2023-07-27",6.97,7.099,6.15,6.26,785100.0],["2023-07-28",6.5,6.6,6.27,6.52,1282200.0],["2023-07-31",6.63,6.95,6.4,6.66,1020700.0],["2023-08-01",6.44,6.53,6.03,6.24,1112300.0],["2023-08-02",6.16,6.319,5.9,6.09,1643700.0],["2023-08-03",5.99,6.07,5.695,5.73,1090800.0],["2023-08-04",5.74,5.79,5.5,5.56,798200.0],["2023-08-07",5.52,5.533,5.11,5.38,1384700.0],["2023-08-08",5.5,5.98,5.44,5.79,1440300.0],["2023-08-09",5.95,5.95,5.47,5.5,1036600.0],["2023-08-10",5.59,5.93,5.47,5.5,1610000.0],["2023-08-11",5.41,5.8,5.25,5.66,2049200.0],["2023-08-14",5.6,5.629,5.03,5.15,2091500.0],["2023-08-15",5.18,5.33,4.95,5.06,1212800.0],["2023-08-16",4.99,5.04,4.79,4.87,1575800.0],["2023-08-17",4.8,4.84,4.57,4.65,1208100.0],["2023-08-18",4.37,4.53,4.22,4.41,1214500.0],["2023-08-21",4.48,4.48,4.23,4.26,1239000.0],["2023-08-22",4.38,4.38,4.11,4.18,701900.0],["2023-08-23",4.23,4.5,4.07,4.46,1030500.0],["2023-08-24",4.58,4.67,4.252,4.3,1112000.0],["2023-08-25",4.35,4.56,4.07,4.18,1110300.0],["2023-08-28",4.2,4.42,4.2,4.31,699300.0],["2023-08-29",4.46,5.38,4.42,5.24,3007700.0],["2023-08-30",5.25,5.4,5.02,5.32,1450100.0],["2023-08-31",5.28,5.4,4.83,4.86,1426400.0],["2023-09-01",4.9,4.919,4.49,4.55,1106100.0],["2023-09-05",4.5,4.501,4.26,4.41,847100.0],["2023-09-06",4.41,4.74,4.41,4.49,1277700.0],["2023-09-07",4.42,4.56,4.26,4.48,957700.0],["2023-09-08",4.55,4.71,4.36,4.67,785400.0],["2023-09-11",4.78,4.8,4.15,4.18,1173900.0],["2023-09-12",4.41,4.85,4.305,4.4,1300500.0],["2023-09-13",4.48,4.51,4.24,4.43,1383600.0],["2023-09-14",4.52,5.25,4.45,5.01,2623900.0],["2023-09-15",4.95,4.98,4.48,4.49,1561600.0],["2023-09-18",4.68,4.78,4.55,4.76,1147400.0],["2023-09-19",4.63,4.88,4.53,4.55,1362500.0],["2023-09-20",4.5,4.54,4.19,4.21,1280300.0],["2023-09-21",4.02,4.12,3.82,3.86,1491000.0],["2023-09-22",3.96,3.96,3.78,3.83,917500.0],["2023-09-25",3.65,3.87,3.63,3.78,1052700.0],["2023-09-26",3.7,3.82,3.54,3.56,1200400.0],["2023-09-27",3.64,3.75,3.53,3.61,1190600.0],["2023-09-28",3.65,3.86,3.53,3.77,896100.0],["2023-09-29",3.95,4.0,3.64,3.71,1536100.0],["2023-10-02",3.91,4.09,3.51,3.6,3034100.0],["2023-10-03",3.5,3.56,3.23,3.25,1378300.0],["2023-10-04",3.23,3.35,2.96,3.32,1374100.0],["2023-10-05",3.33,3.35,3.02,3.15,1814500.0],["2023-10-06",3.1,3.495,3.09,3.46,1286700.0],["2023-10-09",3.35,3.416,3.215,3.28,1031300.0],["2023-10-10",3.25,3.425,3.24,3.27,727700.0],["2023-10-11",3.49,3.67,3.205,3.22,1480300.0],["2023-10-12",3.2,3.25,3.04,3.1,1418100.0],["2023-10-13",3.15,3.19,2.985,3.04,1035500.0],["2023-10-16",3.25,3.435,2.96,3.31,3100100.0],["2023-10-17",3.24,3.535,3.17,3.5,1623500.0],["2023-10-18",3.43,3.49,3.145,3.18,1256500.0],["2023-10-19",3.2,3.28,3.09,3.1,1158100.0],["2023-10-20",3.3,3.35,3.08,3.14,2294200.0],["2023-10-23",3.2,3.361,3.122,3.2,2883700.0],["2023-10-24",3.61,4.035,3.38,3.5,5057000.0],["2023-10-25",3.49,3.68,3.279,3.37,2855200.0],["2023-10-26",3.3,3.31,2.94,3.06,2678300.0],["2023-10-27",3.04,3.29,3.04,3.2,1628700.0],["2023-10-30",3.25,3.25,2.96,3.01,2147500.0],["2023-10-31",3.05,3.13,2.801,3.08,1745600.0],["2023-11-01",3.16,3.2,2.995,3.04,1397800.0],["2023-11-02",3.17,3.53,3.15,3.48,1859800.0],["2023-11-03",3.42,3.65,3.39,3.49,1074600.0],["2023-11-06",3.58,3.615,3.255,3.34,1027700.0],["2023-11-07",3.25,3.35,3.09,3.33,1389400.0],["2023-11-08",3.32,3.35,3.08,3.08,1410800.0],["2023-11-09",3.37,3.49,2.95,2.97,2733900.0],["2023-11-10",3.03,3.07,2.81,2.96,1602800.0],["2023-11-13",2.95,3.02,2.79,2.99,1233300.0],["2023-11-14",3.07,3.1,2.84,2.91,1187200.0],["2023-11-15",2.98,3.18,2.905,3.11,2068100.0],["2023-11-16",3.05,3.056,2.83,2.85,1436200.0],["2023-11-17",2.85,2.9,2.79,2.83,1003700.0],["2023-11-20",2.92,3.025,2.85,2.94,1536000.0],["2023-11-21",2.93,2.995,2.84,2.87,1500600.0],["2023-11-22",2.88,3.175,2.84,3.16,2393600.0],["2023-11-24",3.2,3.55,3.185,3.54,2367900.0],["2023-11-27",3.48,3.925,3.415,3.8,4607500.0],["2023-11-28",3.85,4.415,3.85,4.37,4212900.0],["2023-11-29",4.52,4.93,4.35,4.84,5194100.0],["2023-11-30",4.97,5.27,4.8,4.935,3945300.0],["2023-12-01",5.11,5.71,4.88,5.57,5647400.0],["2023-12-04",6.17,6.27,5.13,5.38,8813700.0],["2023-12-05",5.3,5.92,5.21,5.56,5586400.0],["2023-12-06",5.6,5.67,5.24,5.4,3245600.0],["2023-12-07",5.35,6.12,5.21,5.81,4414100.0],["2023-12-08",5.9,6.22,5.68,5.82,5073800.0],["2023-12-11",5.64,5.67,4.94,5.01,4626700.0],["2023-12-12",5.13,5.2,4.94,5.15,2654300.0],["2023-12-13",5.15,5.855,4.95,5.79,5831700.0],["2023-12-14",5.9,6.0,5.6,5.87,4638400.0],["2023-12-15",5.8,6.15,5.57,6.01,4491700.0],["2023-12-18",5.8,6.397,5.7,6.0,4102300.0],["2023-12-19",6.2,6.385,5.26,5.72,8671900.0],["2023-12-20",5.93,5.988,5.465,5.53,6597300.0],["2023-12-21",5.85,7.73,5.78,7.68,18683300.0],["2023-12-22",7.74,8.8,7.285,8.37,10156500.0],["2023-12-26",8.335,8.97,8.19,8.79,5778100.0],["2023-12-27",8.97,9.69,8.83,9.56,7588600.0],["2023-12-28",9.23,9.275,8.28,8.54,6366100.0],["2023-12-29",8.71,8.735,6.66,7.15,9799500.0],["2024-01-02",7.86,7.89,6.75,6.8,7081700.0],["2024-01-03",6.25,6.84,6.03,6.54,5020800.0],["2024-01-04",6.75,7.13,6.563,6.74,3334100.0],["2024-01-05",6.79,6.8,6.12,6.19,3925100.0],["2024-01-08",6.36,6.72,5.78,6.42,7622700.0],["2024-01-09",6.28,6.4,6.07,6.08,3431500.0],["2024-01-10",5.97,6.68,5.78,6.45,3890500.0],["2024-01-11",7.0,7.14,5.76,6.04,7566200.0],["2024-01-12",5.82,5.85,5.13,5.15,6151900.0],["2024-01-16",5.12,5.12,4.685,4.81,6836800.0],["2024-01-17",4.81,4.87,4.52,4.71,3818000.0],["2024-01-18",4.81,4.875,4.295,4.33,5916000.0],["2024-01-19",4.38,4.5,4.01,4.32,6039400.0],["2024-01-22",4.25,4.61,4.07,4.3,5215600.0],["2024-01-23",4.17,4.27,4.07,4.15,5351400.0],["2024-01-24",4.25,4.45,3.98,4.0,6693400.0],["2024-01-25",4.0,4.11,3.92,4.06,3700100.0],["2024-01-26",4.3,4.36,4.19,4.27,6878400.0],["2024-01-29",4.36,4.6,4.22,4.48,8989000.0],["2024-01-30",4.47,4.621,4.23,4.33,6025100.0],["2024-01-31",4.17,4.24,3.88,3.92,9095000.0],["2024-02-01",3.95,3.96,3.64,3.75,6767300.0],["2024-02-02",3.71,3.93,3.65,3.79,3375300.0],["2024-02-05",3.8,3.87,3.56,3.65,3333200.0],["2024-02-06",3.66,3.89,3.59,3.84,2842000.0],["2024-02-07",3.87,4.18,3.76,4.12,5962100.0],["2024-02-08",4.47,5.11,4.4,5.1,10389700.0],["2024-02-09",5.79,6.045,5.5,5.94,14629800.0],["2024-02-12",6.07,7.15,6.04,6.93,16093700.0],["2024-02-13",6.39,7.0,5.97,6.92,11642300.0],["2024-02-14",8.16,8.37,7.7,8.3,18108600.0],["2024-02-15",8.45,8.694,7.41,7.74,19022300.0],["2024-02-16",7.0,7.37,6.372,6.81,19096400.0],["2024-02-20",7.16,7.33,6.462,6.87,9950500.0],["2024-02-21",6.55,6.91,6.5,6.64,5200400.0],["2024-02-22",6.76,7.0,6.5,6.63,7829200.0],["2024-02-23",6.35,6.37,6.0,6.18,6919500.0],["2024-02-26",6.15,7.2,6.07,6.91,16933800.0],["2024-02-27",7.32,7.33,6.69,6.77,12409400.0],["2024-02-28",6.99,6.99,5.94,6.05,16399100.0],["2024-02-29",6.245,6.3,5.55,5.9,8949500.0],["2024-03-01",5.95,6.01,5.553,5.99,5294800.0],["2024-03-04",6.1,6.21,5.46,5.7,13895200.0],["2024-03-05",5.54,5.74,5.07,5.09,10345800.0],["2024-03-06",5.28,5.56,5.085,5.4,7237500.0],["2024-03-07",5.4,5.46,5.27,5.36,5193500.0],["2024-03-08",5.36,5.82,5.15,5.35,10447900.0],["2024-03-11",5.68,5.78,5.07,5.08,11824300.0],["2024-03-12",5.13,5.149,4.815,4.93,12479700.0],["2024-03-13",4.91,5.2,4.874,4.9,6034900.0],["2024-03-14",4.86,4.87,4.48,4.56,5863600.0],["2024-03-15",4.36,4.75,4.36,4.6,7967600.0],["2024-03-18",4.65,4.68,4.44,4.61,7181500.0],["2024-03-19",4.5,4.64,4.29,4.49,9467900.0],["2024-03-20",4.59,5.72,4.535,5.67,14608400.0],["2024-03-21",5.7,6.14,5.475,5.65,14550000.0],["2024-03-22",5.37,5.42,5.0,5.05,9827500.0],["2024-03-25",5.15,5.83,5.14,5.58,12520500.0],["2024-03-26",5.68,5.95,5.46,5.69,9636900.0],["2024-03-27",5.91,5.94,5.28,5.37,13623100.0],["2024-03-28",5.47,5.945,5.33,5.4,13643600.0],["2024-04-01",5.6,6.65,5.32,6.47,23245900.0],["2024-04-02",5.97,6.23,5.52,5.89,17037400.0],["2024-04-03",5.91,6.18,5.55,5.56,9240900.0],["2024-04-04",5.92,6.35,5.71,5.76,16047600.0],["2024-04-05",5.65,5.85,5.52,5.6,9606200.0],["2024-04-08",6.08,6.33,5.295,5.41,15120900.0],["2024-04-09",5.35,5.57,4.94,5.01,13414800.0],["2024-04-10",4.94,5.26,4.81,4.9,10425300.0],["2024-04-11",4.91,5.0,4.745,4.97,5593700.0],["2024-04-12",4.92,4.92,4.57,4.65,6524300.0],["2024-04-15",4.57,4.74,4.31,4.33,5426600.0],["2024-04-16",4.28,4.51,4.16,4.35,4793500.0],["2024-04-17",4.35,4.665,4.3,4.5,5451800.0],["2024-04-18",4.55,4.92,4.44,4.68,6689600.0],["2024-04-19",4.71,5.02,4.632,4.95,7343800.0],["2024-04-22",5.19,5.59,4.87,5.51,17710500.0],["2024-04-23",5.44,5.695,5.35,5.58,10954100.0],["2024-04-24",5.55,5.63,5.2,5.25,8222800.0],["2024-04-25",4.92,5.22,4.85,5.17,5587900.0],["2024-04-26",5.12,5.301,5.0,5.08,4530700.0],["2024-04-29",4.86,4.95,4.61,4.69,7656500.0],["2024-04-30",4.54,4.63,4.29,4.34,7841900.0],["2024-05-01",4.29,4.63,4.15,4.33,6280100.0],["2024-05-02",4.535,4.619,4.36,4.57,4161000.0],["2024-05-03",4.77,4.99,4.68,4.73,4580600.0],["2024-05-06",4.88,5.43,4.837,5.3,8589900.0],["2024-05-07",5.23,5.37,4.96,5.07,5384000.0],["2024-05-08",4.91,5.165,4.82,5.13,3849700.0],["2024-05-09",5.13,5.315,4.97,5.11,4448600.0],["2024-05-10",5.15,5.255,4.765,4.79,4914700.0],["2024-05-13",4.93,5.07,4.8,4.85,6830800.0],["2024-05-14",4.78,4.96,4.65,4.87,6504800.0],["2024-05-15",5.06,5.23,4.84,5.2,8449100.0],["2024-05-16",5.06,5.91,4.95,5.83,18799700.0],["2024-05-17",5.9,6.32,5.74,6.02,14717900.0],["2024-05-20",6.06,6.655,5.91,6.36,14816400.0],["2024-05-21",6.42,7.84,6.39,7.4,22107800.0],["2024-05-22",7.28,8.1,7.27,7.76,13820400.0],["2024-05-23",7.78,7.84,7.06,7.07,10447700.0],["2024-05-24",7.11,8.16,7.05,7.83,18558400.0],["2024-05-28",7.99,8.14,7.64,7.89,11335500.0],["2024-05-29",7.58,7.801,7.24,7.74,7620600.0],["2024-05-30",7.8,7.96,7.28,7.41,10222800.0],["2024-05-31",7.54,7.92,7.35,7.79,8612100.0],["2024-06-03",8.245,9.09,7.96,8.0,17610100.0],["2024-06-04",8.25,9.39,8.022,8.89,24881300.0],["2024-06-05",9.07,9.25,8.55,9.06,18461900.0],["2024-06-06",9.05,10.51,8.874,10.27,21610900.0],["2024-06-07",10.25,11.495,10.2,10.53,25331000.0],["2024-06-10",10.35,11.08,10.12,10.31,16384100.0],["2024-06-11",10.014,12.47,9.781,12.35,28005200.0],["2024-06-12",13.01,13.69,12.34,13.55,37372600.0],["2024-06-13",13.63,14.95,12.94,13.7,38754100.0],["2024-06-14",13.47,13.79,12.51,13.22,20570000.0],["2024-06-17",12.91,14.74,12.87,14.45,21179900.0],["2024-06-18",14.06,14.255,13.52,13.95,14750900.0],["2024-06-20",14.05,14.31,13.29,13.9,14197200.0],["2024-06-21",13.37,13.45,12.7,13.28,18076400.0],["2024-06-24",12.45,13.44,12.135,12.63,17260700.0],["2024-06-25",13.0,13.99,12.69,12.99,19903200.0],["2024-06-26",12.84,13.4,12.18,12.27,13644700.0],["2024-06-27",12.42,12.56,11.41,11.79,14004600.0],["2024-06-28",11.84,11.84,11.21,11.29,8332300.0],["2024-07-01",11.59,12.88,11.52,12.62,15295500.0],["2024-07-02",12.44,14.51,12.18,14.39,20070400.0],["2024-07-03",13.94,14.95,13.46,14.35,16561500.0],["2024-07-05",13.313,15.04,13.19,15.03,17740000.0],["2024-07-08",15.418,15.75,14.23,14.63,20079200.0],["2024-07-09",14.76,15.14,12.64,12.82,20093900.0],["2024-07-10",13.55,13.86,12.81,12.9,17002400.0],["2024-07-11",13.23,13.91,10.235,11.2,48327800.0],["2024-07-12",11.07,12.48,10.87,12.31,17891800.0],["2024-07-15",12.95,13.14,11.85,11.995,29952300.0],["2024-07-16",12.3,12.791,11.58,12.34,29612300.0],["2024-07-17",11.99,12.92,11.07,11.26,22730200.0],["2024-07-18",11.54,11.59,10.11,10.23,17682200.0],["2024-07-19",10.47,11.47,10.23,11.3,15062200.0],["2024-07-22",11.5,12.03,10.84,11.58,16282800.0],["2024-07-23",11.209,11.86,10.86,10.89,17630900.0],["2024-07-24",11.24,11.49,10.175,10.205,16663500.0],["2024-07-25",9.99,10.15,9.39,9.43,21595600.0],["2024-07-26",9.9,10.18,9.47,9.54,11678800.0],["2024-07-29",9.84,10.34,9.42,9.72,12869900.0],["2024-07-30",9.73,9.9,8.92,9.38,11997500.0],["2024-07-31",9.83,10.535,9.83,10.07,16315000.0],["2024-08-01",10.09,10.29,9.264,9.29,8168200.0],["2024-08-02",9.05,9.41,8.43,8.62,14920200.0],["2024-08-05",6.25,8.47,6.03,8.38,21751200.0],["2024-08-06",8.625,8.66,7.66,7.92,17593800.0],["2024-08-07",7.94,8.09,6.71,6.76,19385600.0],["2024-08-08",7.05,7.76,6.74,7.6,15100500.0],["2024-08-09",7.48,7.61,7.26,7.51,8051400.0],["2024-08-12",7.35,7.695,7.1,7.58,7488000.0],["2024-08-13",7.57,7.71,7.312,7.35,8877500.0],["2024-08-14",7.43,7.59,7.24,7.25,7438100.0],["2024-08-15",7.4,7.8,7.34,7.47,11441800.0],["2024-08-16",7.43,7.99,7.43,7.97,9127600.0],["2024-08-19",8.06,8.31,7.78,8.12,10854700.0],["2024-08-20",8.36,8.55,7.83,8.13,8931500.0],["2024-08-21",8.23,8.75,8.134,8.68,11121300.0],["2024-08-22",8.6,8.74,8.055,8.1,11218700.0],["2024-08-23",8.11,8.64,8.0,8.62,13611600.0],["2024-08-26",8.5,8.57,8.03,8.13,12423700.0],["2024-08-27",7.92,8.12,7.59,7.86,10886100.0],["2024-08-28",7.7,7.92,7.34,7.42,12007500.0],["2024-08-29",8.28,9.2,8.24,8.52,27835300.0],["2024-08-30",8.55,8.665,7.88,7.91,13744600.0],["2024-09-03",7.78,7.79,6.84,6.9,18314900.0],["2024-09-04",6.68,6.96,6.572,6.72,9955400.0],["2024-09-05",6.75,7.06,6.66,6.77,13534300.0],["2024-09-06",6.91,7.01,6.305,6.44,13726500.0],["2024-09-09",6.58,7.17,6.54,7.13,13520700.0],["2024-09-10",7.13,7.58,6.99,7.53,12790500.0],["2024-09-11",7.36,7.72,6.98,7.53,12668000.0],["2024-09-12",7.5,7.66,7.315,7.39,9885100.0],["2024-09-13",7.4,7.98,7.22,7.56,12753100.0],["2024-09-16",7.27,8.03,7.1,7.73,12676200.0],["2024-09-17",7.88,8.15,7.66,8.03,13982900.0],["2024-09-18",8.03,8.35,7.65,7.72,15578400.0],["2024-09-19",8.2,8.3,7.72,7.79,12919100.0],["2024-09-20",7.7,7.87,7.455,7.51,11951000.0],["2024-09-23",7.67,8.18,7.67,7.93,16804600.0],["2024-09-24",7.95,8.995,7.84,8.98,19792300.0],["2024-09-25",8.86,9.33,8.69,8.73,15477900.0],["2024-09-26",9.1,9.41,8.75,9.13,17668600.0],["2024-09-27",9.36,9.375,8.74,8.85,14074900.0],["2024-09-30",8.51,8.739,8.3,8.44,11656600.0],["2024-10-01",8.412,8.5,7.61,7.73,14459000.0],["2024-10-02",7.7,8.0,7.61,7.8,10142300.0],["2024-10-03",7.64,7.85,7.47,7.84,7877300.0],["2024-10-04",8.08,8.74,7.98,8.68,11860600.0],["2024-10-07",8.73,9.0,8.235,8.35,12754800.0],["2024-10-08",8.22,8.41,7.88,8.05,13087800.0],["2024-10-09",8.03,8.07,7.48,7.51,13222000.0],["2024-10-10",7.475,7.53,7.22,7.33,10808900.0],["2024-10-11",7.42,7.815,7.4,7.74,13875700.0],["2024-10-14",8.11,8.66,7.889,8.53,26287500.0],["2024-10-15",8.56,9.17,8.41,8.73,18515200.0],["2024-10-16",9.1,9.38,8.765,9.35,19637100.0],["2024-10-17",9.29,9.45,8.91,8.95,13642600.0],["2024-10-18",9.22,9.67,9.13,9.49,18430500.0],["2024-10-21",9.13,9.7,8.8,9.62,21262200.0],["2024-10-22",9.53,9.61,9.02,9.28,17578000.0],["2024-10-23",9.03,9.21,8.42,8.68,20289900.0],["2024-10-24",8.83,9.415,8.83,9.24,18381500.0],["2024-10-25",9.31,9.69,8.98,9.25,18557500.0],["2024-10-28",9.7,10.96,9.68,10.9,23972900.0],["2024-10-29",11.335,11.35,10.39,10.55,27092100.0],["2024-10-30",10.21,10.84,10.0,10.32,11914700.0],["2024-10-31",10.19,10.37,9.11,9.12,16739100.0],["2024-11-01",9.26,9.64,8.895,9.05,14840800.0],["2024-11-04",8.8,8.83,8.33,8.51,13971200.0],["2024-11-05",8.7,9.095,8.52,8.94,14034400.0],["2024-11-06",9.99,11.14,9.51,11.04,25767000.0],["2024-11-07",10.79,11.395,10.67,11.21,13696500.0],["2024-11-08",11.13,11.47,10.53,10.99,16019000.0],["2024-11-11",12.15,13.07,11.85,12.75,29870900.0],["2024-11-12",12.12,12.41,11.655,12.4,18966300.0],["2024-11-13",12.2,12.425,10.704,10.88,30569000.0],["2024-11-14",11.308,11.51,10.2,10.33,17393800.0],["2024-11-15",10.7,10.825,10.12,10.67,12962800.0],["2024-11-18",10.57,10.97,10.02,10.25,12404400.0],["2024-11-19",10.05,10.7,9.78,10.41,14893500.0],["2024-11-20",10.712,10.912,9.9,10.1,17312900.0],["2024-11-21",10.62,10.83,9.34,9.72,22627100.0],["2024-11-22",9.68,11.0,9.55,10.78,15088000.0],["2024-11-25",10.99,11.14,10.205,10.41,16393600.0],["2024-11-26",9.99,10.365,9.51,9.56,17683600.0],["2024-11-27",10.7,12.7,10.61,12.4,44547500.0],["2024-11-29",12.515,13.76,12.2,13.51,19269900.0],["2024-12-02",13.35,13.86,12.44,12.62,16802600.0],["2024-12-03",12.13,13.44,12.12,12.93,15380400.0],["2024-12-04",12.82,14.51,12.66,14.27,38666400.0],["2024-12-05",15.01,15.44,13.83,14.15,26996200.0],["2024-12-06",14.19,15.92,14.18,15.39,21809300.0],["2024-12-09",15.37,15.79,14.33,14.51,16356900.0],["2024-12-10",14.3,14.53,13.02,13.36,17655100.0],["2024-12-11",13.86,14.15,13.255,13.61,18948900.0],["2024-12-12",14.2,14.92,13.3,13.43,14455700.0],["2024-12-13",13.35,13.67,12.915,13.11,10457200.0],["2024-12-16",13.34,14.845,13.01,13.91,15509100.0],["2024-12-17",14.1,14.29,13.3,13.73,12172800.0],["2024-12-18",13.68,14.25,11.9,12.13,18783800.0],["2024-12-19",12.66,12.84,11.325,11.415,15101600.0],["2024-12-20",11.12,12.12,11.052,11.81,14505100.0],["2024-12-23",11.76,11.77,10.71,11.25,12753700.0],["2024-12-24",11.88,11.94,11.44,11.81,5974100.0],["2024-12-26",11.48,11.62,11.17,11.34,6451400.0],["2024-12-27",11.3,11.405,10.63,10.71,9798600.0],["2024-12-30",10.27,10.49,9.805,9.94,11506900.0],["2024-12-31",10.18,10.28,9.77,9.82,13488200.0],["2025-01-02",10.31,11.02,10.11,10.46,12118500.0],["2025-01-03",10.42,11.63,10.24,11.34,12106600.0],["2025-01-06",11.72,12.02,11.34,11.77,20376500.0],["2025-01-07",11.65,12.4,11.205,11.38,15144100.0],["2025-01-08",11.0,11.27,10.232,10.51,14441700.0],["2025-01-10",10.53,11.16,10.22,11.0,11952200.0],["2025-01-13",10.32,10.588,9.97,10.46,10331500.0],["2025-01-14",11.15,11.4,10.725,10.97,9788900.0],["2025-01-15",11.65,11.95,11.29,11.55,12268900.0],["2025-01-16",11.54,11.67,11.14,11.45,7318400.0],["2025-01-17",12.03,12.6,11.8,11.99,17125400.0],["2025-01-21",11.22,11.4,10.09,10.81,29293600.0],["2025-01-22",10.77,11.92,10.7,11.66,18511800.0],["2025-01-23",11.3,12.54,11.25,12.28,21953500.0],["2025-01-24",12.5,13.625,11.99,13.32,22650500.0],["2025-01-27",11.64,11.67,9.68,10.09,47261800.0],["2025-01-28",10.38,10.4,9.39,10.08,22408800.0],["2025-01-29",10.065,10.22,9.55,9.98,13118400.0],["2025-01-30",10.25,10.74,10.065,10.3,14453700.0],["2025-01-31",10.74,10.81,10.09,10.22,13103000.0],["2025-02-03",9.32,10.89,9.27,10.68,21458000.0],["2025-02-04",10.72,11.0,10.47,10.68,12914100.0],["2025-02-05",10.75,11.175,10.75,11.07,15429600.0],["2025-02-06",11.22,11.99,11.22,11.59,14900400.0],["2025-02-07",11.99,12.625,11.76,12.47,18093300.0],["2025-02-10",12.63,13.16,12.5,12.86,11304500.0],["2025-02-11",12.72,12.98,12.22,12.42,8896300.0],["2025-02-12",12.02,13.17,11.97,13.01,13859800.0],["2025-02-13",12.9,13.17,12.15,13.08,21864000.0],["2025-02-14",13.035,13.32,12.83,13.01,14108700.0],["2025-02-18",12.96,13.5,12.53,12.97,13439100.0],["2025-02-19",13.11,13.62,12.97,13.0,12940900.0],["2025-02-20",13.3,13.3,12.09,12.36,11855500.0],["2025-02-21",12.56,12.74,10.82,10.88,18536900.0],["2025-02-24",10.965,11.01,10.02,10.16,11822100.0],["2025-02-25",9.645,9.91,8.58,8.78,29434100.0],["2025-02-26",8.592,9.09,8.37,8.49,15639000.0],["2025-02-27",8.77,8.89,7.8,7.86,22481900.0],["2025-02-28",7.72,8.51,7.63,8.24,15303400.0],["2025-03-03",8.91,8.96,7.48,7.57,16859500.0],["2025-03-04",7.15,7.88,6.89,7.54,19717100.0],["2025-03-05",7.76,8.165,7.61,8.06,12450600.0],["2025-03-06",7.57,8.29,7.455,7.62,15600700.0],["2025-03-07",7.505,7.83,7.2,7.7,14040700.0],["2025-03-10",7.27,7.38,6.43,6.62,15279100.0],["2025-03-11",6.77,7.18,6.46,7.05,10740400.0],["2025-03-12",7.33,7.4,6.685,7.04,10040300.0],["2025-03-13",7.16,7.265,6.725,6.75,11623800.0],["2025-03-14",6.92,7.295,6.85,7.21,11249600.0],["2025-03-17",7.23,7.475,6.91,7.35,9791200.0],["2025-03-18",7.1,7.143,6.58,6.59,11908600.0],["2025-03-19",6.73,7.4,6.73,7.2,14726400.0],["2025-03-20",7.12,7.47,7.074,7.21,10067800.0],["2025-03-21",6.99,7.19,6.9,7.15,8308800.0],["2025-03-24",7.4,7.73,7.4,7.69,14158800.0],["2025-03-25",7.67,7.67,7.23,7.4,11561700.0],["2025-03-26",7.35,7.39,6.66,6.71,14025200.0],["2025-03-27",6.51,6.77,6.3,6.46,9697300.0],["2025-03-28",6.32,6.395,5.965,6.07,13708500.0],["2025-03-31",5.8,6.14,5.66,6.09,11729900.0],["2025-04-01",6.178,6.678,5.91,6.64,15518400.0],["2025-04-02",6.42,6.78,6.41,6.76,14876100.0],["2025-04-03",6.03,6.29,5.95,6.04,10325200.0],["2025-04-04",5.76,6.015,5.15,5.94,20376600.0],["2025-04-07",5.24,6.42,5.23,5.88,13632000.0],["2025-04-08",6.175,6.2,5.19,5.3,16667900.0],["2025-04-09",5.28,6.18,5.125,5.9,27012200.0],["2025-04-10",5.71,5.785,5.28,5.49,13388000.0],["2025-04-11",5.56,5.67,5.38,5.63,11933600.0],["2025-04-14",5.89,5.93,5.595,5.75,10927400.0],["2025-04-15",5.77,5.78,5.27,5.45,14528200.0],["2025-04-16",5.29,5.57,5.24,5.47,12434900.0],["2025-04-17",5.46,5.645,5.36,5.59,7353300.0],["2025-04-21",5.59,5.82,5.455,5.51,9716500.0],["2025-04-22",5.68,6.18,5.63,6.06,23560800.0],["2025-04-23",6.48,6.55,5.99,6.1,19930200.0],["2025-04-24",6.08,6.35,6.01,6.3,13092300.0],["2025-04-25",6.37,6.64,6.22,6.54,14578600.0],["2025-04-28",6.56,6.596,6.125,6.39,10517100.0],["2025-04-29",6.33,6.43,6.24,6.27,5299200.0],["2025-04-30",6.04,6.115,5.725,6.11,12746600.0],["2025-05-01",6.4,6.52,6.23,6.37,19118000.0],["2025-05-02",6.44,6.63,6.37,6.53,18465700.0],["2025-05-05",6.3,6.37,6.13,6.19,8130100.0],["2025-05-06",6.06,6.53,6.01,6.5,9057200.0],["2025-05-07",6.54,6.635,6.36,6.57,8276300.0],["2025-05-08",6.87,7.09,6.76,6.89,17071900.0],["2025-05-09",6.955,7.25,6.77,7.04,18715600.0],["2025-05-12",7.445,7.76,7.291,7.51,20827900.0],["2025-05-13",7.807,8.22,7.53,8.12,23967700.0],["2025-05-14",8.225,8.235,7.912,7.97,20614500.0],["2025-05-15",7.78,7.79,7.35,7.75,20239700.0],["2025-05-16",7.87,8.62,7.85,8.41,25155400.0],["2025-05-19",8.185,8.72,8.11,8.54,15926200.0],["2025-05-20",8.58,8.65,8.27,8.61,13335200.0],["2025-05-21",8.48,9.13,8.33,8.89,20713900.0],["2025-05-22",9.35,9.67,9.19,9.28,21381600.0],["2025-05-23",8.95,9.22,8.78,9.12,15027900.0],["2025-05-27",9.43,9.43,8.87,9.24,18897300.0],["2025-05-28",9.22,9.22,8.72,8.86,10761900.0],["2025-05-29",9.04,9.049,8.56,8.6,9431800.0],["2025-05-30",8.37,8.56,8.28,8.39,11744500.0],["2025-06-02",8.36,8.775,8.315,8.73,10105000.0],["2025-06-03",8.845,8.95,8.61,8.89,13802100.0],["2025-06-04",8.82,9.535,8.7,9.43,13650700.0],["2025-06-05",9.7,9.71,8.82,8.95,14140500.0],["2025-06-06",9.17,10.0,9.08,9.75,26504500.0],["2025-06-09",10.28,10.4,9.87,10.34,19349600.0],["2025-06-10",10.57,10.6,10.21,10.49,14165200.0],["2025-06-11",10.02,10.49,9.92,10.3,28921400.0],["2025-06-12",10.0,10.5,9.9,10.17,13934100.0],["2025-06-13",9.85,10.39,9.7,9.83,14358100.0],["2025-06-16",10.1,10.41,9.9,10.4,14675600.0],["2025-06-17",10.32,10.33,9.52,9.77,15897900.0],["2025-06-18",9.71,10.095,9.633,9.8,12109900.0],["2025-06-20",10.245,10.9,10.19,10.47,31972100.0],["2025-06-23",10.72,10.82,9.825,10.66,27106000.0],["2025-06-24",11.07,11.62,10.92,11.54,31954800.0],["2025-06-25",11.98,12.235,11.75,11.87,26053200.0],["2025-06-26",11.89,13.295,11.6,13.11,34235700.0],["2025-06-27",13.39,14.29,13.09,14.0,37868700.0],["2025-06-30",14.53,15.14,14.14,14.57,33223300.0],["2025-07-01",14.0,16.23,13.99,15.23,41763600.0],["2025-07-02",15.3,15.9,14.61,15.66,33730400.0],["2025-07-03",15.97,18.54,15.79,16.82,42840900.0],["2025-07-07",16.335,17.9,15.18,16.95,50888900.0],["2025-07-08",17.46,18.3,16.81,16.89,28538800.0],["2025-07-09",17.37,17.38,16.555,16.96,25177400.0],["2025-07-10",16.87,17.665,16.585,17.03,22972800.0],["2025-07-11",17.615,17.917,16.22,16.23,23514100.0],["2025-07-14",16.745,18.635,16.72,17.28,42183400.0],["2025-07-15",17.33,17.39,16.32,16.88,20618700.0],["2025-07-16",17.135,17.815,16.8,17.31,20100200.0],["2025-07-17",17.35,18.36,16.95,18.05,25370500.0],["2025-07-18",18.47,18.86,17.265,17.94,27280400.0],["2025-07-21",18.47,21.54,18.09,18.15,70400200.0],["2025-07-22",18.975,18.975,17.49,18.59,39521600.0],["2025-07-23",18.49,19.02,17.92,18.99,34218600.0],["2025-07-24",19.125,19.36,17.92,18.14,40214700.0],["2025-07-25",18.02,18.05,17.37,17.72,20278500.0],["2025-07-28",17.84,17.84,16.34,16.58,24461500.0],["2025-07-29",16.305,16.4,15.28,15.79,24144200.0],["2025-07-30",15.995,16.458,15.54,16.14,15319600.0],["2025-07-31",16.75,17.095,16.08,16.11,22905900.0],["2025-08-01",15.295,15.87,14.72,15.4,23781300.0],["2025-08-04",15.745,16.485,15.49,16.48,11044400.0],["2025-08-05",16.39,16.48,15.91,16.45,8329300.0],["2025-08-06",16.91,18.47,16.66,18.32,26736000.0],["2025-08-07",18.7,18.96,17.6,18.57,21241000.0],["2025-08-08",18.815,19.06,18.13,18.45,12842900.0],["2025-08-11",19.07,19.84,17.94,17.97,18186500.0],["2025-08-12",17.97,18.6,17.71,17.83,13768300.0],["2025-08-13",17.96,18.425,17.61,17.73,17062100.0],["2025-08-14",17.625,19.38,17.56,19.08,36247900.0],["2025-08-15",19.13,20.34,18.08,19.69,25690200.0],["2025-08-18",19.925,21.22,19.14,20.705,25197700.0],["2025-08-19",20.9,20.92,18.55,18.73,26783300.0],["2025-08-20",18.575,19.78,17.22,19.76,24060100.0],["2025-08-21",19.135,20.07,19.08,19.59,16685800.0],["2025-08-22",19.44,21.72,18.87,21.43,28734900.0],["2025-08-25",21.3,23.38,20.74,23.12,30481900.0],["2025-08-26",22.81,23.2,22.35,22.99,20461900.0],["2025-08-27",23.18,23.18,22.04,22.355,15923400.0],["2025-08-28",22.895,24.29,22.63,23.04,32177000.0],["2025-08-29",27.5,29.5,25.62,26.48,76548800.0],["2025-09-02",25.59,29.85,25.4,29.11,50917800.0],["2025-09-03",30.0,30.015,27.61,28.21,32961700.0],["2025-09-04",27.93,28.57,25.82,26.13,30079100.0],["2025-09-05",27.155,27.3,25.31,26.15,23577500.0],["2025-09-08",26.43,27.016,25.38,26.19,23531500.0],["2025-09-09",28.525,30.5,27.05,30.19,50274600.0],["2025-09-10",30.68,33.64,30.47,33.63,43774900.0],["2025-09-11",33.265,33.755,31.74,32.85,38169100.0],["2025-09-12",33.28,34.08,32.34,33.96,21067800.0],["2025-09-15",34.765,37.23,34.1,37.14,38205300.0],["2025-09-16",37.46,37.67,35.76,36.45,36440500.0],["2025-09-17",35.755,38.475,34.62,37.9,34636100.0],["2025-09-18",38.38,38.5,36.03,36.32,25890800.0],["2025-09-19",36.71,39.87,36.63,38.64,36698900.0],["2025-09-22",41.385,42.93,39.645,41.9,46224300.0],["2025-09-23",43.02,44.25,40.58,41.77,32022700.0],["2025-09-24",43.385,49.3,43.32,47.14,65566800.0],["2025-09-25",44.275,49.39,43.57,46.29,61876700.0],["2025-09-26",43.68,44.08,39.7,41.86,59655300.0],["2025-09-29",43.625,46.22,43.21,45.93,37032600.0],["2025-09-30",45.315,47.63,44.99,46.93,31035100.0],["2025-10-01",46.61,48.15,45.93,47.08,28111600.0],["2025-10-02",48.42,49.38,44.95,47.02,29215600.0],["2025-10-03",47.54,52.185,46.67,50.46,40830100.0],["2025-10-06",54.025,58.28,53.151,57.75,42021500.0],["2025-10-07",60.225,63.4,55.46,61.68,76432900.0],["2025-10-08",59.96,62.19,57.26,60.09,58446400.0],["2025-10-09",62.49,65.205,60.915,63.85,57909000.0],["2025-10-10",67.88,70.05,58.02,59.77,72743300.0],["2025-10-13",63.485,67.79,61.79,64.14,47094500.0],["2025-10-14",63.23,72.3,59.631,69.56,52129800.0],["2025-10-15",71.385,74.15,66.54,67.98,48022500.0],["2025-10-16",68.94,68.94,61.1,61.83,46540000.0],["2025-10-17",59.28,61.95,57.64,60.72,38301400.0],["2025-10-20",63.61,63.7,57.43,59.22,35132100.0],["2025-10-21",57.245,58.24,52.645,55.195,41174200.0],["2025-10-22",53.65,57.873,48.2,51.83,53283000.0],["2025-10-23",52.73,57.78,52.07,55.86,31241100.0],["2025-10-24",59.07,63.11,58.13,62.9,37485900.0],["2025-10-27",64.99,66.48,62.56,64.99,33505200.0],["2025-10-28",63.68,67.32,61.85,62.42,27360400.0],["2025-10-29",61.45,63.01,58.02,60.42,28918700.0],["2025-10-30",58.56,61.01,57.28,58.22,18455700.0],["2025-10-31",61.8,63.18,59.46,60.75,20997100.0],["2025-11-03",73.07,75.73,64.38,67.75,80440700.0],["2025-11-04",64.215,72.455,63.3,66.63,45952300.0],["2025-11-05",68.8,76.87,67.7,76.41,45875000.0],["2025-11-06",75.76,75.79,66.67,66.96,52439800.0],["2025-11-07",65.11,65.71,58.38,62.38,53464600.0],["2025-11-10",65.85,68.3,59.78,60.17,39901000.0],["2025-11-11",59.27,59.64,56.08,57.38,29975800.0],["2025-11-12",58.31,58.45,53.54,55.7,28778000.0],["2025-11-13",52.75,53.37,48.03,48.65,49348200.0],["2025-11-14",45.64,50.18,44.55,46.37,49855900.0],["2025-11-17",46.11,49.42,45.45,47.41,33606900.0],["2025-11-18",46.815,50.67,46.5,48.85,37845900.0],["2025-11-19",49.53,52.32,45.52,45.83,42020900.0],["2025-11-20",48.97,54.06,43.2,43.47,63289000.0],["2025-11-21",42.86,44.48,39.52,42.26,50691400.0],["2025-11-24",43.0,48.99,42.92,48.49,36655400.0],["2025-11-25",47.015,47.98,44.1,47.47,38228300.0],["2025-11-26",49.375,49.43,46.04,48.45,26981700.0],["2025-11-28",49.545,51.5,47.245,47.81,19588900.0],["2025-12-01",45.175,48.84,44.26,48.49,22962900.0],["2025-12-02",45.86,47.1,40.83,41.12,83201700.0],["2025-12-03",41.135,44.37,39.93,43.96,60083200.0],["2025-12-04",42.98,46.83,42.52,46.45,37973700.0],["2025-12-05",45.6,46.25,44.05,44.71,28827200.0],["2025-12-08",45.32,46.56,43.62,46.34,31025500.0],["2025-12-09",45.81,48.91,45.2,46.84,30778400.0],["2025-12-10",46.42,46.42,43.845,43.92,32084700.0],["2025-12-11",43.12,44.04,40.86,43.94,26514600.0],["2025-12-12",43.34,44.17,39.32,40.13,35607100.0],["2025-12-15",40.34,40.37,35.36,35.48,47434800.0],["2025-12-16",34.89,36.755,33.34,36.59,44868200.0],["2025-12-17",37.17,37.39,33.611,33.78,33031700.0],["2025-12-18",35.66,36.925,35.07,35.8,36087300.0],["2025-12-19",36.9,40.36,36.69,39.92,30827100.0],["2025-12-22",42.062,43.52,41.01,42.04,34981800.0],["2025-12-23",40.72,43.37,40.65,42.07,22761100.0],["2025-12-24",41.83,42.89,40.85,41.98,10710700.0],["2025-12-26",42.53,42.64,39.53,40.3,20249600.0],["2025-12-29",39.39,42.29,39.06,39.41,22027500.0],["2025-12-30",39.62,39.9,38.12,38.3,19073000.0],["2025-12-31",38.35,39.03,37.2,37.77,20982400.0],["2026-01-02",39.01,42.75,38.07,42.7,30533300.0],["2026-01-05",44.8,48.3,44.17,48.24,47924800.0],["2026-01-06",47.205,47.9,43.18,45.91,38993600.0],["2026-01-07",45.49,46.633,43.6,43.625,21816500.0],["2026-01-08",43.735,47.575,42.55,45.68,34060200.0],["2026-01-09",46.875,50.1,45.72,46.03,41300400.0],["2026-01-12",46.725,51.625,45.85,50.33,53225800.0],["2026-01-13",50.65,53.0,49.82,52.99,42181900.0],["2026-01-14",53.225,53.659,50.82,52.88,38744000.0],["2026-01-15",53.24,54.64,50.75,51.89,38235000.0],["2026-01-16",52.405,58.75,51.92,57.82,53965900.0],["2026-01-20",54.95,57.65,53.33,54.26,45490100.0],["2026-01-21",55.92,57.19,48.83,53.48,62001200.0],["2026-01-22",55.035,56.688,51.82,52.26,32969600.0],["2026-01-23",52.36,58.58,50.112,56.68,56562200.0],["2026-01-26",56.12,57.046,51.785,52.36,42447700.0],["2026-01-27",53.46,60.0,52.9,59.99,55177900.0],["2026-01-28",60.07,63.59,59.55,62.94,44007300.0],["2026-01-29",61.4,62.09,56.72,59.84,49193900.0],["2026-01-30",58.42,58.58,52.3,53.74,48061800.0],["2026-02-02",52.35,55.06,49.63,53.08,40905300.0],["2026-02-03",54.93,55.72,50.19,54.39,36286500.0],["2026-02-04",52.26,52.5,43.91,44.94,66531600.0],["2026-02-05",42.64,44.92,38.9,39.79,71587100.0],["2026-02-06",39.955,44.22,36.52,41.83,75224200.0],["2026-02-09",40.835,47.19,40.58,46.15,48851000.0],["2026-02-10",45.33,47.16,42.91,42.93,35751800.0],["2026-02-11",43.78,43.9,40.086,42.67,37394900.0],["2026-02-12",42.52,42.83,39.51,40.03,30323000.0],["2026-02-13",40.85,43.47,39.52,42.22,31579600.0],["2026-02-17",41.0,42.23,39.7,40.97,23513900.0],["2026-02-18",40.855,43.73,40.4,42.08,28281700.0],["2026-02-19",41.0,43.61,40.12,43.29,26594300.0],["2026-02-20",42.76,44.32,39.53,39.98,41944000.0],["2026-02-23",39.19,42.56,38.94,42.36,30811400.0],["2026-02-24",41.57,45.68,40.83,45.45,37593200.0],["2026-02-25",46.62,47.25,43.63,44.03,32306300.0],["2026-02-26",43.95,45.23,42.62,44.24,26661500.0],["2026-02-27",42.505,43.085,39.54,40.95,52659300.0],["2026-03-02",39.07,42.24,38.829,41.39,27535200.0],["2026-03-03",39.79,40.4,37.55,38.85,31251300.0],["2026-03-04",40.555,44.195,40.52,43.84,39073900.0],["2026-03-05",41.19,41.88,38.76,40.125,45269300.0],["2026-03-06",38.91,39.87,36.67,36.7,34750200.0],["2026-03-09",36.46,39.17,35.63,38.84,31856500.0],["2026-03-10",39.04,40.36,37.89,38.12,28138200.0],["2026-03-11",39.25,42.61,39.05,41.98,39131200.0],["2026-03-12",40.76,41.74,39.27,41.37,29491900.0],["2026-03-13",42.625,44.15,41.0,41.58,34432200.0],["2026-03-16",44.03,45.35,43.37,44.94,40308400.0],["2026-03-17",43.8,44.29,42.571,42.96,27945800.0],["2026-03-18",42.7,42.895,41.59,42.21,23967300.0],["2026-03-19",40.96,41.95,39.83,41.66,23952700.0],["2026-03-20",41.66,42.57,38.935,41.29,34840900.0],["2026-03-23",41.4,44.75,41.215,42.16,40609200.0],["2026-03-24",41.88,42.639,40.22,41.12,29659400.0],["2026-03-25",42.39,43.18,40.645,41.43,29776700.0],["2026-03-26",40.675,40.7,37.25,37.45,36651300.0],["2026-03-27",36.995,37.44,34.56,35.09,28954900.0],["2026-03-30",35.89,35.9,30.76,31.62,41739000.0],["2026-03-31",32.97,34.29,31.65,34.28,32709500.0],["2026-04-01",35.07,35.37,33.61,34.09,27730900.0],["2026-04-02",32.35,35.03,31.35,34.77,30118100.0],["2026-04-06",34.72,35.67,34.39,35.13,21654600.0],["2026-04-07",34.48,35.77,33.19,35.74,23915500.0],["2026-04-08",38.7,38.9,35.87,36.83,35485700.0],["2026-04-09",36.43,38.1,35.25,37.06,27723400.0],["2026-04-10",37.72,40.74,37.7,39.32,35297500.0],["2026-04-13",38.46,43.53,38.31,43.07,39511500.0],["2026-04-14",45.245,47.65,44.5,47.37,46944100.0],["2026-04-15",47.25,48.86,46.22,48.82,32206700.0],["2026-04-16",49.695,49.8,45.07,47.7,36818000.0],["2026-04-17",48.98,49.84,47.17,48.12,30817700.0],["2026-04-20",48.105,49.99,47.41,48.72,35973000.0],["2026-04-21",48.68,48.733,44.94,45.17,35271300.0],["2026-04-22",46.8,48.83,46.745,48.39,33306600.0],["2026-04-23",48.35,53.37,47.94,52.02,57871800.0],["2026-04-24",53.24,54.14,50.13,50.64,41941300.0],["2026-04-27",50.22,50.37,47.66,48.36,33168600.0],["2026-04-28",45.87,46.74,43.53,44.44,39925200.0],["2026-04-29",44.69,44.7,42.21,42.86,25357000.0],["2026-04-30",44.04,45.58,42.6,45.51,29279600.0],["2026-05-01",46.17,47.4,45.15,45.66,26149800.0],["2026-05-04",46.24,51.29,46.12,49.48,42428800.0],["2026-05-05",50.02,56.135,49.07,54.74,48226600.0],["2026-05-06",56.245,61.5,56.102,60.98,62384700.0],["2026-05-07",59.395,62.43,55.41,56.85,81891800.0],["2026-05-08",63.845,65.61,57.91,61.2,110542100.0],["2026-05-11",54.97,61.72,52.36,55.15,112561500.0],["2026-05-12",55.4,57.218,53.0,56.56,76104700.0],["2026-05-13",57.44,57.59,53.7,55.17,49514600.0],["2026-05-14",54.465,60.18,54.0,58.4,58403000.0],["2026-05-15",56.74,56.79,52.86,52.94,48691600.0],["2026-05-18",53.085,53.11,48.48,50.46,43039800.0],["2026-05-19",48.62,49.27,46.0,47.74,37577500.0],["2026-05-20",49.12,53.12,48.55,52.71,44421000.0],["2026-05-21",53.99,58.1,53.2,58.06,50294800.0],["2026-05-22",57.935,58.815,55.555,56.83,36358400.0],["2026-05-26",59.68,61.49,58.61,59.78,41949000.0],["2026-05-27",61.83,68.126,59.83,67.84,85377500.0],["2026-05-28",66.54,66.75,63.55,64.05,46938600.0],["2026-05-29",64.7,64.745,60.73,63.54,50313600.0],["2026-06-01",62.2,66.5,60.26,65.33,56409500.0],["2026-06-02",64.58,69.57,64.26,66.6,51690000.0],["2026-06-03",68.815,70.707,64.46,65.48,59382900.0],["2026-06-04",62.13,62.91,59.68,61.86,47120800.0],["2026-06-05",59.31,59.31,51.04,54.35,64148700.0],["2026-06-08",56.6,59.67,55.14,59.19,41125900.0],["2026-06-09",58.96,60.86,51.145,54.02,57349400.0],["2026-06-10",53.92,56.46,51.22,51.52,40574500.0],["2026-06-11",51.19,57.09,50.75,56.71,48863200.0],["2026-06-12",56.505,61.4,55.94,59.77,45354100.0],["2026-06-15",62.32,63.17,60.34,60.85,33192900.0],["2026-06-16",60.06,62.02,58.94,59.18,32102100.0],["2026-06-17",58.965,61.67,57.71,58.11,36100500.0],["2026-06-18",61.275,61.53,58.0,59.96,39394600.0],["2026-06-22",60.68,61.28,56.3,56.87,35086500.0],["2026-06-23",53.455,57.54,52.75,54.72,32248100.0],["2026-06-24",54.092,54.79,48.84,50.3,38885600.0],["2026-06-25",52.22,52.29,47.15,47.74,36214700.0],["2026-06-26",46.65,48.386,45.05,47.21,50929300.0],["2026-06-29",48.605,48.981,43.89,45.91,34318400.0],["2026-06-30",45.7,46.76,44.5,45.73,28300000.0],["2026-07-01",44.045,44.8,41.76,43.32,41807500.0],["2026-07-02",42.525,43.418,37.66,38.82,60368800.0],["2026-07-06",41.97,44.9699,41.75,43.91,53915799.885656],["2026-07-07",42.235,42.71,39.195,39.815,42216425.991287],["2026-07-08",40.74,43.06,40.275,43.005,34903656.224135],["2026-07-09",44.495,45.54,41.58,41.72,38622354.285298],["2026-07-10",42.61,42.61,39.965,41.14,30166643.243891],["2026-07-13",40.34,42.17,38.08,38.98,35875067.889681],["2026-07-14",40.05,40.62,37.04,38.59,34416157.924705],["2026-07-15",39.115,40.445,37.9538,38.28,35406321.074539],["2026-07-16",37.09,37.42,34.4401,34.83,41070798.316092],["2026-07-17",33.79,34.92,32.22,33.62,47119555.448183],["2026-07-20",36.392,41.095,36.31,40.2,92972569.209359],["2026-07-21",40.91,42.68,40.34,41.29,50961349.082338],["2026-07-22",40.3,43.72,40.25,41.28,41578129.076698],["2026-07-23",40.6,43.429,40.35,40.58,41751565.499746],["2026-07-24",40.015,40.23,37.02,37.07,34444210.295423],["2026-07-27",37.59,38.4992,34.88,36.29,34829578.356002],["2026-07-28",35.015,35.09,32.54,33.93,47277603.095589],["2026-07-29",34.075,34.24,28.93,29.31,71037726.927138],["2026-07-30",32.505,38.335,32.32,38.26,72623096.307999],["2026-07-31",40.815,40.815,35.16,36.8,65139768.755766],["2026-08-03",36.52,40.21,35.46,39.75,43709601.329404],["2026-08-04",39.22,42.24,39.2,40.85,41038670.319777],["2026-08-05",40.05,41.16,38.89,38.89,34147978.611091],["2026-08-06",37.255,40.4695,37.08,37.93,31043478.34252],["2026-08-07",39.47,41.3,37.3,41.23,32271494.077163],["2026-08-10",41.28,41.31,39.325,39.365,12951823.469563],["2026-08-11",40.2,40.9562,39.35,39.75,41818326.977572],["2026-08-12",43.585,44.67,42.06,43.67,48506166.778764],["2026-08-13",45.98,49.185,43.99,44.76,87747221.616178],["2026-08-14",44.09,46.43,43.69,44.06,41923780.092085],["2026-08-17",45.23,46.5899,43.8651,44.9,39975068.151384],["2026-08-18",43.56,45.28,41.5801,42,42979262.553689],["2026-08-19",41.415,43.49,39.48,42.84,43843278.624738],["2026-08-20",42.46,43.58,41.1105,42.6,44897189.527692],["2026-08-21",44,45.93,40.86,41.88,49466896.482536],["2026-08-24",40.85,41.27,39.6,39.81,33049270.916136],["2026-08-25",40.165,42.405,40.03,42.21,32396478.266924],["2026-08-26",41.2,41.57,39.36,39.58,39017593.163822],["2026-08-27",40.65,41.52,40.31,40.53,47390322.260436],["2026-08-28",37.645,38.048,34.81,35.45,89687158.753382],["2026-08-31",35.81,37.3155,35.5105,37.115,39555200.345119],["2026-09-01",36.08,37.26,35.14,36.82,33469071.120158],["2026-09-02",35.795,39.7099,35.76,39.6,40649368.589053],["2026-09-03",39.29,41.82,39.03,41.65,44904122.096396],["2026-09-04",41.05,44.745,41,44.68,36152564.002003],["2026-09-08",46.14,49.29,46.01,46.93,50796813.30006],["2026-09-09",46.86,47.3,45.09,45.37,29793077.698396],["2026-09-10",44.01,45.8499,43.45,43.64,35729568.826688],["2026-09-11",44.595,45.09,43.28,43.83,29235420.529424],["2026-09-14",41.97,44.355,41.7701,43.17,35096565.300742],["2026-09-15",42.55,42.98,40.97,41.58,28538012.798308]]}